Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 105.22 | 106.66 | 104.85 | 105.91 | 898,434 | +0.88(+0.83%) |
Nov 27, 2019 | 105.30 | 105.72 | 104.85 | 105.03 | 990,693 | +0.23(+0.22%) |
Nov 26, 2019 | 103.54 | 104.89 | 103.22 | 104.80 | 1,765,161 | +1.38(+1.33%) |
Nov 25, 2019 | 103.07 | 104.04 | 102.58 | 103.43 | 1,000,121 | +0.89(+0.86%) |
Nov 22, 2019 | 101.80 | 102.71 | 100.99 | 102.54 | 721,968 | +1.06(+1.04%) |
Nov 21, 2019 | 102.95 | 103.08 | 101.23 | 101.48 | 778,550 | -1.13(-1.10%) |
Nov 20, 2019 | 101.66 | 103.01 | 101.48 | 102.61 | 1,015,921 | +1.13(+1.11%) |
Nov 19, 2019 | 101.44 | 101.86 | 100.95 | 101.48 | 1,141,621 | +0.19(+0.19%) |
Nov 18, 2019 | 100.56 | 101.95 | 100.41 | 101.30 | 2,466,377 | +0.61(+0.60%) |
Nov 15, 2019 | 101.00 | 101.21 | 100.13 | 100.69 | 1,404,796 | +0.12(+0.12%) |
Nov 14, 2019 | 100.61 | 101.56 | 100.25 | 100.57 | 686,001 | -0.10(-0.10%) |
Nov 13, 2019 | 100.15 | 100.98 | 99.75 | 100.67 | 1,004,130 | +0.13(+0.13%) |
Nov 12, 2019 | 102.25 | 102.55 | 98.14 | 100.55 | 1,042,075 | -1.70(-1.66%) |
Nov 11, 2019 | 102.10 | 102.79 | 101.74 | 102.24 | 1,030,966 | -0.51(-0.50%) |
Nov 08, 2019 | 101.37 | 102.75 | 101.27 | 102.75 | 1,105,877 | +1.28(+1.26%) |
Nov 07, 2019 | 101.30 | 101.75 | 100.89 | 101.48 | 1,036,547 | +0.62(+0.61%) |
Nov 06, 2019 | 101.02 | 101.08 | 99.98 | 100.86 | 936,152 | +0.02(+0.02%) |
Nov 05, 2019 | 99.17 | 101.15 | 98.95 | 100.84 | 1,286,284 | +1.63(+1.64%) |
Nov 04, 2019 | 100.32 | 100.60 | 99.00 | 99.21 | 1,173,699 | -1.09(-1.09%) |
Nov 01, 2019 | 100.72 | 101.43 | 100.27 | 100.31 | 920,017 | -0.09(-0.09%) |
Oct 31, 2019 | 101.20 | 101.64 | 100.10 | 100.39 | 967,435 | -0.64(-0.64%) |
Oct 30, 2019 | 101.39 | 101.87 | 99.70 | 101.04 | 1,282,290 | -0.68(-0.67%) |
Oct 29, 2019 | 101.24 | 101.85 | 100.08 | 101.72 | 1,863,157 | +2.15(+2.16%) |
Oct 28, 2019 | 100.64 | 101.25 | 99.54 | 99.57 | 969,570 | -0.91(-0.91%) |
Oct 25, 2019 | 98.45 | 100.78 | 98.45 | 100.48 | 1,232,244 | +1.75(+1.78%) |
Oct 24, 2019 | 99.00 | 99.55 | 98.00 | 98.73 | 1,374,564 | +0.01(+0.01%) |
Oct 23, 2019 | 97.34 | 98.75 | 97.09 | 98.72 | 1,337,851 | +1.41(+1.45%) |
Oct 22, 2019 | 98.62 | 98.97 | 97.09 | 97.31 | 1,335,181 | -1.20(-1.22%) |
Oct 21, 2019 | 98.78 | 99.72 | 98.36 | 98.51 | 1,146,644 | -0.26(-0.26%) |
Oct 18, 2019 | 97.83 | 99.01 | 97.60 | 98.77 | 1,337,028 | +1.17(+1.20%) |
Oct 17, 2019 | 98.80 | 98.80 | 97.55 | 97.60 | 1,133,049 | -0.77(-0.78%) |
Oct 16, 2019 | 98.65 | 99.28 | 98.10 | 98.36 | 1,290,736 | -0.26(-0.26%) |
Oct 15, 2019 | 98.95 | 99.18 | 98.19 | 98.62 | 1,442,767 | -0.14(-0.14%) |
Oct 14, 2019 | 100.82 | 100.89 | 98.71 | 98.77 | 1,245,349 | -2.32(-2.29%) |
Oct 11, 2019 | 101.09 | 102.06 | 100.89 | 101.08 | 1,600,050 | +0.90(+0.90%) |
Oct 10, 2019 | 100.71 | 101.19 | 99.79 | 100.18 | 2,488,403 | -0.39(-0.39%) |
Oct 09, 2019 | 101.38 | 101.58 | 100.30 | 100.57 | 2,275,859 | -0.53(-0.52%) |
Oct 08, 2019 | 102.23 | 102.56 | 101.07 | 101.10 | 1,695,764 | -1.64(-1.60%) |
Oct 07, 2019 | 103.11 | 103.29 | 102.29 | 102.74 | 1,364,727 | -0.56(-0.54%) |
Oct 04, 2019 | 102.25 | 103.41 | 102.25 | 103.30 | 1,498,564 | +0.86(+0.84%) |
Oct 03, 2019 | 102.75 | 103.38 | 101.14 | 102.44 | 2,028,904 | -0.36(-0.35%) |
Oct 02, 2019 | 103.03 | 103.46 | 101.20 | 102.80 | 3,277,729 | -1.02(-0.98%) |
Oct 01, 2019 | 104.95 | 105.47 | 103.20 | 103.83 | 1,956,781 | -1.07(-1.02%) |
Sep 30, 2019 | 103.64 | 105.24 | 103.64 | 104.90 | 1,554,211 | +1.65(+1.60%) |
Sep 27, 2019 | 103.53 | 104.13 | 102.52 | 103.25 | 1,254,345 | -0.07(-0.07%) |
Sep 26, 2019 | 104.73 | 105.05 | 102.61 | 103.32 | 1,374,532 | -1.83(-1.74%) |
Sep 25, 2019 | 104.70 | 105.72 | 104.45 | 105.15 | 1,760,610 | +0.60(+0.58%) |
Sep 24, 2019 | 106.34 | 107.48 | 104.15 | 104.54 | 2,784,180 | -1.22(-1.15%) |
Sep 23, 2019 | 106.21 | 106.50 | 105.06 | 105.76 | 1,737,744 | -0.54(-0.51%) |
Sep 20, 2019 | 107.02 | 107.85 | 105.64 | 106.30 | 2,231,562 | -0.78(-0.73%) |
Sep 19, 2019 | 108.27 | 109.95 | 106.87 | 107.08 | 4,906,509 | -5.72(-5.07%) |
Sep 18, 2019 | 112.20 | 113.22 | 112.12 | 112.80 | 1,728,439 | +1.00(+0.90%) |
Sep 17, 2019 | 112.95 | 113.52 | 110.76 | 111.80 | 1,502,294 | -0.81(-0.72%) |
Sep 16, 2019 | 112.02 | 113.64 | 111.86 | 112.61 | 1,445,207 | -0.38(-0.34%) |
Sep 13, 2019 | 112.01 | 113.94 | 111.77 | 112.99 | 1,226,282 | +1.14(+1.02%) |
Sep 12, 2019 | 112.76 | 113.10 | 111.78 | 111.86 | 1,177,434 | -1.01(-0.90%) |
Sep 11, 2019 | 113.09 | 113.57 | 112.22 | 112.87 | 1,101,159 | +0.22(+0.20%) |
Sep 10, 2019 | 112.50 | 112.83 | 110.86 | 112.64 | 1,182,168 | -0.55(-0.49%) |
Sep 09, 2019 | 111.69 | 113.32 | 110.98 | 113.19 | 1,314,703 | +1.85(+1.67%) |
Sep 06, 2019 | 110.63 | 113.23 | 110.44 | 111.34 | 2,042,565 | +1.26(+1.14%) |
Sep 05, 2019 | 109.29 | 110.72 | 108.10 | 110.08 | 1,149,534 | +1.72(+1.59%) |
Sep 04, 2019 | 106.51 | 109.07 | 106.15 | 108.36 | 1,352,962 | +2.31(+2.18%) |